Gogolook Co., Ltd. (TPE:6902)
Taiwan
· Delayed Price · Currency is TWD 77.70
+0.70 (0.91%)
Mar 10, 2026, 9:22 AM CST
Gogolook Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 77.00 | 77.00 | 75.20 | 77.00 | 77.00 | -2.78% | 45,479 |
| Mar 6, 2026 | 78.10 | 80.50 | 76.60 | 79.20 | 79.20 | 4.76% | 129,048 |
| Mar 5, 2026 | 77.00 | 77.60 | 74.70 | 75.60 | 75.60 | 1.89% | 66,047 |
| Mar 4, 2026 | 76.90 | 78.80 | 74.00 | 74.20 | 74.20 | -1.59% | 131,713 |
| Mar 3, 2026 | 75.50 | 75.50 | 74.00 | 75.40 | 75.40 | 0.53% | 19,133 |
| Mar 2, 2026 | 75.50 | 75.90 | 74.00 | 75.00 | 75.00 | -0.66% | 36,120 |
| Feb 26, 2026 | 77.60 | 77.60 | 75.40 | 75.50 | 75.50 | -1.69% | 85,343 |
| Feb 25, 2026 | 77.00 | 77.50 | 75.90 | 76.80 | 76.80 | -1.54% | 50,755 |
| Feb 24, 2026 | 78.60 | 78.60 | 77.40 | 78.00 | 78.00 | -0.76% | 44,777 |
| Feb 23, 2026 | 78.90 | 79.40 | 78.10 | 78.60 | 78.60 | -0.38% | 35,305 |
| Feb 11, 2026 | 79.00 | 80.00 | 76.10 | 78.90 | 78.90 | 0.51% | 72,972 |
| Feb 10, 2026 | 79.00 | 79.00 | 78.30 | 78.50 | 78.50 | 0.26% | 9,136 |
| Feb 9, 2026 | 79.50 | 79.50 | 76.80 | 78.30 | 78.30 | -0.13% | 33,322 |
| Feb 6, 2026 | 77.30 | 78.40 | 74.00 | 78.40 | 78.40 | -0.51% | 72,000 |
| Feb 5, 2026 | 78.20 | 79.50 | 77.30 | 78.80 | 78.80 | -0.76% | 35,028 |
| Feb 4, 2026 | 79.90 | 79.90 | 78.50 | 79.40 | 79.40 | 0.38% | 13,337 |
| Feb 3, 2026 | 78.40 | 79.80 | 78.20 | 79.10 | 79.10 | 0.25% | 38,300 |
| Feb 2, 2026 | 79.80 | 79.80 | 77.50 | 78.90 | 78.90 | -0.75% | 36,876 |
| Jan 30, 2026 | 79.50 | 79.50 | 78.20 | 79.50 | 79.50 | - | 28,064 |
| Jan 29, 2026 | 79.90 | 80.00 | 78.80 | 79.50 | 79.50 | -0.50% | 24,353 |
| Jan 28, 2026 | 80.00 | 80.30 | 78.70 | 79.90 | 79.90 | 0.25% | 53,697 |
| Jan 27, 2026 | 79.80 | 79.80 | 78.60 | 79.70 | 79.70 | 0.89% | 11,424 |
| Jan 26, 2026 | 79.90 | 80.50 | 78.30 | 79.00 | 79.00 | -1.25% | 51,485 |
| Jan 23, 2026 | 77.50 | 80.10 | 77.50 | 80.00 | 80.00 | 1.78% | 87,215 |
| Jan 22, 2026 | 78.00 | 80.50 | 77.10 | 78.60 | 78.60 | 1.03% | 163,527 |
| Jan 21, 2026 | 76.80 | 78.30 | 76.00 | 77.80 | 77.80 | 1.30% | 50,537 |
| Jan 20, 2026 | 75.80 | 77.40 | 75.00 | 76.80 | 76.80 | -0.13% | 39,188 |
| Jan 19, 2026 | 76.10 | 79.90 | 75.60 | 76.90 | 76.90 | 1.85% | 25,369 |
| Jan 16, 2026 | 76.00 | 76.00 | 74.20 | 75.50 | 75.50 | -0.66% | 34,406 |
| Jan 15, 2026 | 74.00 | 76.00 | 73.10 | 76.00 | 76.00 | 2.70% | 33,268 |
| Jan 14, 2026 | 74.70 | 74.70 | 73.00 | 74.00 | 74.00 | -0.94% | 29,442 |
| Jan 13, 2026 | 74.70 | 74.80 | 70.00 | 74.70 | 74.70 | -0.13% | 51,754 |
| Jan 12, 2026 | 75.50 | 75.50 | 73.80 | 74.80 | 74.80 | 1.77% | 23,117 |
| Jan 9, 2026 | 75.10 | 77.60 | 73.30 | 73.50 | 73.50 | -2.00% | 47,592 |
| Jan 8, 2026 | 75.10 | 76.60 | 74.80 | 75.00 | 75.00 | -0.66% | 29,535 |
| Jan 7, 2026 | 76.00 | 76.00 | 75.20 | 75.50 | 75.50 | -0.66% | 16,002 |
| Jan 6, 2026 | 76.70 | 76.80 | 75.60 | 76.00 | 76.00 | -0.52% | 66,215 |
| Jan 5, 2026 | 76.00 | 76.60 | 75.00 | 76.40 | 76.40 | 0.66% | 101,176 |
| Jan 2, 2026 | 76.70 | 76.90 | 75.70 | 75.90 | 75.90 | -1.43% | 72,893 |
| Dec 31, 2025 | 77.00 | 77.30 | 75.90 | 77.00 | 77.00 | -0.26% | 62,849 |
| Dec 30, 2025 | 76.80 | 77.50 | 75.00 | 77.20 | 77.20 | 0.52% | 39,389 |
| Dec 29, 2025 | 76.00 | 76.80 | 75.10 | 76.80 | 76.80 | 0.66% | 36,414 |
| Dec 26, 2025 | 76.10 | 77.70 | 75.10 | 76.30 | 76.30 | 0.26% | 18,109 |
| Dec 24, 2025 | 76.10 | 76.10 | 75.00 | 76.10 | 76.10 | 0.13% | 18,823 |
| Dec 23, 2025 | 77.20 | 77.50 | 76.00 | 76.00 | 76.00 | -1.55% | 18,713 |
| Dec 22, 2025 | 76.60 | 77.20 | 76.50 | 77.20 | 77.20 | 0.78% | 25,062 |
| Dec 19, 2025 | 76.40 | 77.80 | 76.40 | 76.60 | 76.60 | 0.39% | 5,030 |
| Dec 18, 2025 | 76.10 | 78.00 | 76.10 | 76.30 | 76.30 | 0.39% | 10,059 |
| Dec 17, 2025 | 76.40 | 78.30 | 76.00 | 76.00 | 76.00 | -0.13% | 21,188 |
| Dec 16, 2025 | 78.10 | 79.10 | 75.80 | 76.10 | 76.10 | -3.18% | 36,192 |
| Dec 15, 2025 | 80.00 | 80.00 | 78.00 | 78.60 | 78.60 | -1.75% | 20,109 |
| Dec 12, 2025 | 79.70 | 80.00 | 78.80 | 80.00 | 80.00 | 0.25% | 23,264 |
| Dec 11, 2025 | 76.50 | 81.80 | 76.50 | 79.80 | 79.80 | 2.70% | 47,463 |
| Dec 10, 2025 | 75.70 | 78.30 | 75.70 | 77.70 | 77.70 | 1.57% | 15,340 |
| Dec 9, 2025 | 75.20 | 76.90 | 75.10 | 76.50 | 76.50 | - | 8,005 |
| Dec 8, 2025 | 78.20 | 78.20 | 76.50 | 76.50 | 76.50 | -2.55% | 31,526 |
| Dec 5, 2025 | 79.90 | 79.90 | 78.00 | 78.50 | 78.50 | -0.76% | 9,032 |
| Dec 4, 2025 | 81.90 | 82.10 | 79.10 | 79.10 | 79.10 | -2.22% | 29,111 |
| Dec 3, 2025 | 81.30 | 81.40 | 80.00 | 80.90 | 80.90 | -0.61% | 23,102 |
| Dec 2, 2025 | 80.60 | 82.10 | 80.60 | 81.40 | 81.40 | 0.25% | 51,095 |
| Dec 1, 2025 | 81.20 | 81.20 | 78.40 | 81.20 | 81.20 | 0.25% | 53,828 |
| Nov 28, 2025 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | -0.25% | 37,635 |
| Nov 27, 2025 | 80.80 | 81.20 | 80.70 | 81.20 | 81.20 | - | 23,809 |
| Nov 26, 2025 | 81.60 | 81.60 | 78.50 | 81.20 | 81.20 | 0.25% | 85,597 |
| Nov 25, 2025 | 80.00 | 81.90 | 79.60 | 81.00 | 81.00 | 1.89% | 162,184 |
| Nov 24, 2025 | 78.10 | 80.50 | 77.00 | 79.50 | 79.50 | 2.58% | 97,083 |
| Nov 21, 2025 | 75.50 | 78.20 | 75.50 | 77.50 | 77.50 | 0.65% | 47,129 |
| Nov 20, 2025 | 75.70 | 77.90 | 75.30 | 77.00 | 77.00 | - | 68,390 |
| Nov 19, 2025 | 78.00 | 79.50 | 74.50 | 77.00 | 77.00 | 0.65% | 149,417 |
| Nov 18, 2025 | 72.30 | 78.00 | 72.00 | 76.50 | 76.50 | 6.40% | 198,812 |
| Nov 17, 2025 | 71.50 | 73.50 | 70.80 | 71.90 | 71.90 | 1.13% | 106,782 |
| Nov 14, 2025 | 68.90 | 71.40 | 67.50 | 71.10 | 71.10 | 0.99% | 106,327 |
| Nov 13, 2025 | 69.20 | 70.90 | 67.60 | 70.40 | 70.40 | 1.73% | 117,842 |
| Nov 12, 2025 | 69.00 | 69.20 | 68.50 | 69.20 | 69.20 | 0.14% | 48,176 |
| Nov 11, 2025 | 72.10 | 73.10 | 69.10 | 69.10 | 69.10 | -1.14% | 113,439 |
| Nov 10, 2025 | 73.10 | 73.10 | 65.80 | 69.90 | 69.90 | -4.38% | 478,873 |
| Nov 7, 2025 | 72.10 | 73.10 | 72.00 | 73.10 | 73.10 | -0.95% | 45,830 |
| Nov 6, 2025 | 73.50 | 74.00 | 73.00 | 73.80 | 73.80 | -1.47% | 21,088 |
| Nov 5, 2025 | 74.10 | 74.90 | 72.80 | 74.90 | 74.90 | -0.27% | 103,415 |
| Nov 4, 2025 | 75.60 | 76.50 | 75.10 | 75.10 | 75.10 | -0.53% | 62,331 |
| Nov 3, 2025 | 75.30 | 75.80 | 74.20 | 75.50 | 75.50 | 0.27% | 23,018 |
| Oct 31, 2025 | 75.80 | 76.10 | 75.10 | 75.30 | 75.30 | -0.66% | 22,443 |
| Oct 30, 2025 | 77.10 | 77.10 | 74.20 | 75.80 | 75.80 | -2.94% | 72,688 |
| Oct 29, 2025 | 76.60 | 78.10 | 76.60 | 78.10 | 78.10 | 1.03% | 29,773 |
| Oct 28, 2025 | 78.10 | 78.10 | 77.20 | 77.30 | 77.30 | -2.28% | 40,186 |
| Oct 27, 2025 | 79.80 | 81.70 | 78.00 | 79.10 | 79.10 | -0.75% | 49,943 |
| Oct 23, 2025 | 81.00 | 81.00 | 79.70 | 79.70 | 79.70 | -1.36% | 43,021 |
| Oct 22, 2025 | 81.60 | 82.80 | 80.40 | 80.80 | 80.80 | -0.86% | 52,559 |
| Oct 21, 2025 | 81.10 | 83.90 | 81.10 | 81.50 | 81.50 | 0.99% | 100,157 |
| Oct 20, 2025 | 81.10 | 82.00 | 80.50 | 80.70 | 80.70 | -0.25% | 61,292 |
| Oct 17, 2025 | 80.00 | 81.80 | 79.70 | 80.90 | 80.90 | 0.75% | 68,219 |
| Oct 16, 2025 | 80.00 | 80.70 | 79.60 | 80.30 | 80.30 | 0.25% | 24,065 |
| Oct 15, 2025 | 79.60 | 80.60 | 78.30 | 80.10 | 80.10 | -0.37% | 78,593 |
| Oct 14, 2025 | 82.40 | 83.00 | 79.20 | 80.40 | 80.40 | -0.12% | 51,432 |
| Oct 13, 2025 | 78.50 | 83.50 | 78.50 | 80.50 | 80.50 | 2.81% | 310,227 |
| Oct 9, 2025 | 78.10 | 79.30 | 78.00 | 78.30 | 78.30 | -0.76% | 35,518 |
| Oct 8, 2025 | 76.10 | 78.90 | 76.00 | 78.90 | 78.90 | 2.47% | 33,201 |
| Oct 7, 2025 | 78.80 | 80.00 | 76.10 | 77.00 | 77.00 | -1.28% | 98,463 |
| Oct 3, 2025 | 81.10 | 81.10 | 77.50 | 78.00 | 78.00 | -1.14% | 62,060 |
| Oct 2, 2025 | 80.60 | 80.60 | 78.70 | 78.90 | 78.90 | -1.37% | 60,096 |